Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	72.51	72.51	70.00	70.00	1,650	-3.00(-4.11%)
Apr 28, 2022	72.94	73.00	72.94	73.00	1,001	+0.20(+0.27%)
Apr 27, 2022	73.00	73.00	72.65	72.80	597	-0.20(-0.27%)
Apr 26, 2022	74.15	74.20	73.00	73.00	823	-0.50(-0.68%)
Apr 25, 2022	74.13	74.13	73.28	73.50	2,024	-0.50(-0.68%)
Apr 22, 2022	76.94	76.94	74.00	74.00	1,351	-2.25(-2.95%)
Apr 21, 2022	78.00	78.00	76.00	76.25	1,081	-0.60(-0.78%)
Apr 20, 2022	74.82	77.65	74.82	76.85	2,467	+2.07(+2.77%)
Apr 19, 2022	74.28	74.78	74.28	74.78	429	-0.03(-0.04%)
Apr 18, 2022	74.50	74.81	74.50	74.81	1,614	-0.24(-0.32%)
Apr 14, 2022				75.05	0	+0.11(+0.15%)
Apr 13, 2022	72.25	75.00	72.25	74.94	1,243	+0.34(+0.46%)
Apr 12, 2022	74.50	74.60	74.20	74.60	1,121	+0.02(+0.03%)
Apr 11, 2022	73.96	74.58	73.96	74.58	375	+0.38(+0.51%)
Apr 08, 2022	73.00	74.20	73.00	74.20	765	+0.45(+0.61%)
Apr 07, 2022	73.00	73.77	73.00	73.75	1,843	+0.87(+1.19%)
Apr 06, 2022	71.98	73.00	71.98	72.88	2,123	+0.73(+1.01%)
Apr 05, 2022	71.51	72.15	71.50	72.15	2,115	+0.15(+0.21%)
Apr 04, 2022	72.24	72.24	72.00	72.00	350	+0.20(+0.28%)
Apr 01, 2022	71.50	72.00	71.10	71.80	3,811	+0.35(+0.49%)
Mar 31, 2022	70.94	71.50	70.94	71.45	1,437	+0.69(+0.98%)
Mar 30, 2022	69.13	70.76	69.13	70.76	3,929	+1.63(+2.36%)
Mar 29, 2022	69.96	70.00	69.13	69.13	746	+0.03(+0.04%)
Mar 28, 2022	68.90	69.10	68.90	69.10	2,944	+0.15(+0.22%)
Mar 25, 2022	67.95	68.95	67.90	68.95	1,593	+1.00(+1.47%)
Mar 23, 2022				67.95	270	-0.20(-0.29%)
Mar 22, 2022	69.00	69.00	68.05	68.15	728	-0.62(-0.90%)
Mar 21, 2022	68.77	68.77	68.77	68.77	2,196	-0.07(-0.10%)
Mar 18, 2022	68.84	68.84	68.84	68.84	258	-0.16(-0.23%)
Mar 17, 2022	69.00	70.00	69.00	69.00	751	+0.47(+0.69%)
Mar 16, 2022	68.53	68.53	68.53	68.53	1,022	-0.12(-0.17%)
Mar 15, 2022	68.25	69.10	68.25	68.65	554	-0.35(-0.51%)
Mar 14, 2022	68.56	69.10	68.55	69.00	1,495	+0.15(+0.22%)
Mar 11, 2022	69.45	69.45	68.85	68.85	238	-0.65(-0.94%)
Mar 10, 2022	68.25	69.90	68.25	69.50	3,131	+0.18(+0.26%)
Mar 09, 2022	68.60	70.84	67.95	69.32	3,623	-1.60(-2.26%)
Mar 08, 2022	70.66	71.00	69.99	70.92	2,980	+0.92(+1.31%)
Mar 07, 2022	69.94	70.00	69.52	70.00	4,006	+1.03(+1.49%)
Mar 04, 2022	67.99	69.50	67.53	68.97	3,676	+0.07(+0.10%)
Mar 03, 2022	68.75	68.90	68.06	68.90	1,479	+0.90(+1.32%)
Mar 02, 2022	66.65	68.00	66.65	68.00	2,542	+2.38(+3.63%)
Mar 01, 2022	65.40	65.62	65.40	65.62	420	-0.86(-1.29%)
Feb 28, 2022	66.71	66.71	65.72	66.48	964	-0.16(-0.24%)
Feb 25, 2022	65.76	66.70	65.76	66.64	6,045	+0.64(+0.97%)
Feb 24, 2022	66.15	66.97	65.26	66.00	7,143	-1.00(-1.49%)
Feb 23, 2022	67.27	67.27	67.00	67.00	1,497	-0.27(-0.40%)
Feb 22, 2022	66.16	67.27	66.16	67.27	1,495	-0.75(-1.10%)
Feb 18, 2022				68.02	0	-0.78(-1.13%)
Feb 17, 2022	68.99	68.99	68.80	68.80	520	+0.78(+1.15%)
Feb 16, 2022	67.89	68.02	67.89	68.02	1,546	+0.93(+1.39%)
Feb 15, 2022	66.99	67.09	66.10	67.09	1,108	+0.29(+0.43%)
Feb 14, 2022	66.88	66.88	65.25	66.80	1,532	-0.08(-0.12%)
Feb 11, 2022	66.90	66.94	66.30	66.88	1,914	+0.63(+0.95%)
Feb 10, 2022	66.50	66.50	66.25	66.25	3,212	-0.25(-0.38%)
Feb 09, 2022	65.76	66.89	65.76	66.50	1,638	+0.50(+0.76%)
Feb 08, 2022	66.72	66.99	66.00	66.00	1,306	-0.69(-1.03%)
Feb 07, 2022	65.60	66.69	65.55	66.69	1,645	+0.69(+1.05%)
Feb 03, 2022	66.00			66.00	186	-0.45(-0.68%)
Feb 02, 2022	66.00	66.45	66.00	66.45	1,917	+1.30(+2.00%)
Feb 01, 2022	66.44	66.44	65.08	65.15	1,381	+0.00(+0.00%)
Jan 31, 2022	65.94	66.90	65.12	65.15	2,192	+0.04(+0.06%)
Jan 28, 2022	64.97	65.75	62.96	65.11	8,119	+1.31(+2.05%)
Jan 27, 2022	63.42	65.12	62.85	63.80	4,067	+0.33(+0.52%)
Jan 26, 2022	63.45	63.60	63.25	63.47	2,367	+1.40(+2.26%)
Jan 25, 2022	63.48	63.48	61.75	62.07	813	+0.57(+0.93%)
Jan 24, 2022	62.00	62.01	61.50	61.50	1,766	-0.50(-0.81%)
Jan 21, 2022	62.25	62.25	62.00	62.00	1,368	-1.05(-1.67%)
Jan 20, 2022	63.10	63.10	63.05	63.05	3,397	-0.21(-0.33%)
Jan 19, 2022	63.75	63.75	63.26	63.26	1,818	-0.74(-1.16%)
Jan 18, 2022	63.11	64.00	63.11	64.00	2,151	+0.25(+0.39%)
Jan 17, 2022	63.30	63.75	63.05	63.75	3,484	+0.37(+0.58%)
Jan 14, 2022	62.66	63.40	62.66	63.38	1,589	-0.02(-0.03%)
Jan 13, 2022	63.45	63.45	62.80	63.40	727	+0.50(+0.79%)
Jan 12, 2022	63.88	63.88	62.90	62.90	1,070	-0.45(-0.71%)
Jan 11, 2022	62.56	63.35	62.50	63.35	7,004	-0.12(-0.19%)
Jan 10, 2022	63.05	63.47	62.57	63.47	5,822	+0.71(+1.13%)
Jan 07, 2022	62.66	63.50	62.50	62.76	2,584	+0.10(+0.16%)
Jan 06, 2022	63.50	63.50	62.66	62.66	1,084	-0.84(-1.32%)
Jan 05, 2022	63.40	63.50	63.00	63.50	2,243	+0.50(+0.79%)
Jan 04, 2022	62.42	63.45	62.42	63.00	4,005	+1.31(+2.12%)
Dec 31, 2021		61.69	61.69	61.69	0	-0.76(-1.22%)
Dec 30, 2021	62.45	62.45	61.64	62.45	931	-0.02(-0.03%)
Dec 29, 2021	62.39	62.47	61.20	62.47	1,656	+1.34(+2.19%)
Dec 24, 2021		61.13	61.13	61.13	0	-0.10(-0.16%)
Dec 23, 2021	61.20	61.26	61.20	61.23	635	-0.91(-1.46%)
Dec 22, 2021	62.22	62.22	61.23	62.14	401	+0.64(+1.04%)
Dec 21, 2021	62.00	62.00	61.50	61.50	871	+0.60(+0.99%)
Dec 20, 2021	61.00	61.75	60.90	60.90	1,023	+0.00(+0.00%)
Dec 17, 2021	59.75	61.47	59.66	60.90	3,026	+1.15(+1.92%)
Dec 16, 2021	59.86	60.35	59.75	59.75	2,043	-0.10(-0.17%)
Dec 14, 2021		59.85	59.85	59.85	23	+0.17(+0.28%)
Dec 13, 2021	60.50	60.50	59.68	59.68	342	-1.42(-2.32%)
Dec 10, 2021	60.56	61.10	60.25	61.10	1,337	+0.53(+0.88%)
Dec 09, 2021	61.18	61.18	60.57	60.57	769	-0.03(-0.05%)
Dec 08, 2021	60.81	60.81	60.60	60.60	891	-0.21(-0.35%)
Dec 07, 2021	60.81	60.81	60.81	60.81	506	+0.20(+0.33%)
Dec 06, 2021	62.50	62.50	60.61	60.61	881	-1.33(-2.15%)
Dec 03, 2021	60.56	61.94	60.56	61.94	257	+1.69(+2.80%)
Dec 02, 2021	61.04	62.00	60.25	60.25	876	-0.75(-1.23%)
Dec 01, 2021	62.50	62.50	61.00	61.00	1,940	+0.03(+0.05%)
Nov 30, 2021	60.19	61.00	60.19	60.97	3,540	-1.01(-1.63%)
Nov 29, 2021	63.16	63.16	60.19	61.98	4,075	-1.44(-2.27%)
Nov 26, 2021	62.04	63.70	62.04	63.42	1,541	+0.99(+1.59%)
Nov 25, 2021	62.26	63.47	62.26	62.43	599	+0.23(+0.37%)
Nov 23, 2021		62.20	62.20	62.20	99	+0.10(+0.16%)
Nov 22, 2021	62.60	63.75	62.02	62.10	2,548	-0.40(-0.64%)
Nov 19, 2021	62.53	62.53	62.03	62.50	1,522	-0.50(-0.79%)
Nov 18, 2021	62.29	63.00	63.00	63.00	1,505	-0.50(-0.79%)
Nov 17, 2021	63.69	63.80	63.25	63.50	1,843	-0.30(-0.47%)
Nov 16, 2021	63.98	64.00	62.78	63.80	2,410	+0.70(+1.11%)
Nov 15, 2021	63.50	63.50	62.50	63.10	1,231	-0.65(-1.02%)
Nov 12, 2021	62.57	63.75	62.50	63.75	2,098	+0.28(+0.44%)
Nov 11, 2021	63.30	63.47	62.54	63.47	873	+0.22(+0.35%)
Nov 09, 2021	62.66	64.15	62.50	63.25	4,485	-0.90(-1.40%)
Nov 08, 2021	63.00	64.28	61.75	64.15	9,128	+1.40(+2.23%)
Nov 05, 2021	61.08	62.75	61.06	62.75	2,807	+1.69(+2.77%)
Nov 04, 2021	61.01	61.96	61.01	61.06	2,261	-0.54(-0.88%)
Nov 03, 2021	61.87	61.87	60.87	61.60	2,505	-0.27(-0.44%)
Nov 02, 2021	60.99	61.90	60.26	61.87	3,488	+1.62(+2.69%)
Nov 01, 2021	60.01	61.00	61.04	60.25	3,791	-0.79(-1.29%)
Oct 29, 2021	60.04	62.13	60.04	61.04	5,559	+0.04(+0.07%)
Oct 28, 2021	60.03	62.35	60.03	61.00	6,085	+0.00(+0.00%)
Oct 27, 2021	60.09	62.00	59.52	61.00	14,805	+1.10(+1.84%)
Oct 26, 2021	60.25			59.90	26,791	+0.16(+0.27%)
Oct 25, 2021	61.35	61.35	58.00	59.74	27,355	-1.26(-2.07%)
Oct 22, 2021	62.09	62.09	60.17	61.00	1,404	-1.12(-1.80%)
Oct 21, 2021	61.49	62.75	61.15	62.12	2,802	-0.22(-0.35%)
Oct 20, 2021	62.23	62.34	61.97	62.34	906	+0.94(+1.53%)
Oct 19, 2021	61.01	61.40	61.01	61.40	825	+0.04(+0.07%)
Oct 18, 2021	61.92	61.92	61.36	61.36	939	-0.59(-0.95%)
Oct 15, 2021	61.03	61.99	61.03	61.95	853	+1.37(+2.26%)
Oct 14, 2021	60.42	61.00	60.42	60.58	2,544	+0.63(+1.05%)
Oct 13, 2021	59.21	60.35	59.21	59.95	1,587	+0.70(+1.18%)
Oct 12, 2021	59.01	59.90	59.01	59.25	1,419	-0.75(-1.25%)
Oct 08, 2021		60.00	60.00	60.00	0	+0.83(+1.40%)
Oct 07, 2021	59.83	60.01	59.17	59.17	5,503	-0.83(-1.38%)
Oct 06, 2021	60.25	60.48	59.84	60.00	2,972	-0.89(-1.46%)
Oct 05, 2021	59.84	60.89	59.84	60.89	355	+0.89(+1.48%)
Oct 04, 2021	60.00	60.01	60.00	60.00	352	+0.00(+0.00%)
Oct 01, 2021	60.50	60.50	59.63	60.00	641	-0.52(-0.86%)
Sep 30, 2021	60.52	60.52	60.52	60.52	252	-0.01(-0.02%)
Sep 29, 2021	62.36	62.36	60.53	60.53	363	-0.07(-0.12%)
Sep 28, 2021	60.52	61.13	60.52	60.60	549	-1.40(-2.26%)
Sep 27, 2021	61.89	62.00	60.62	62.00	673	+1.35(+2.23%)
Sep 24, 2021	61.90	61.90	60.60	60.65	2,448	-0.60(-0.98%)
Sep 23, 2021	62.00	62.25	61.02	61.25	1,649	-0.75(-1.21%)
Sep 22, 2021	62.49	62.49	62.00	62.00	978	+1.49(+2.46%)
Sep 21, 2021	62.00	62.00	60.51	60.51	317	+0.01(+0.02%)
Sep 20, 2021	60.51	60.51	60.50	60.50	976	+0.41(+0.68%)
Sep 17, 2021	61.30	61.30	60.09	60.09	810	-1.41(-2.29%)
Sep 16, 2021	60.99	61.50	60.99	61.50	1,548	+1.45(+2.41%)
Sep 15, 2021	61.50	62.00	60.00	60.05	2,675	-1.10(-1.80%)
Sep 14, 2021	63.00	63.00	61.15	61.15	1,374	-1.75(-2.78%)
Sep 13, 2021	62.50	63.00	62.10	62.90	2,022	+0.94(+1.52%)
Sep 10, 2021	64.80	64.85	61.96	61.96	1,317	-2.91(-4.49%)
Sep 09, 2021	63.25	64.87	62.53	64.87	1,076	+1.62(+2.56%)
Sep 08, 2021	62.99	63.25	62.99	63.25	850	-0.36(-0.57%)
Sep 07, 2021	64.50	66.00	63.43	63.61	1,031	-0.88(-1.36%)
Sep 03, 2021		64.49	64.49	64.49	0	-0.27(-0.42%)
Sep 02, 2021	65.30	65.30	64.76	64.76	2,692	-0.14(-0.22%)
Sep 01, 2021	64.76	64.95	64.76	64.90	824	+0.20(+0.31%)
Aug 31, 2021	64.75	66.25	64.70	64.70	4,277	+0.21(+0.33%)
Aug 30, 2021	64.77	64.77	64.47	64.49	1,215	+0.09(+0.14%)
Aug 27, 2021	64.00	64.40	64.00	64.40	701	+0.33(+0.52%)
Aug 26, 2021	64.70	64.70	64.07	64.07	1,563	-0.68(-1.05%)
Aug 25, 2021	64.75	64.75	64.75	64.75	139	+0.10(+0.15%)
Aug 24, 2021	64.40	64.65	64.24	64.65	582	+0.17(+0.26%)
Aug 23, 2021	64.50	64.50	64.45	64.48	1,909	+0.13(+0.20%)
Aug 20, 2021	63.90	64.35	63.90	64.35	561	+0.07(+0.11%)
Aug 19, 2021	63.53	64.28	63.53	64.28	406	+0.28(+0.44%)
Aug 18, 2021	64.30	64.30	64.00	64.00	2,277	+0.03(+0.05%)
Aug 17, 2021	64.27	64.27	63.97	63.97	386	-0.04(-0.06%)
Aug 16, 2021	63.96	64.65	63.96	64.01	1,573	-0.89(-1.37%)
Aug 13, 2021	64.40	64.90	63.90	64.90	3,394	-0.10(-0.15%)
Aug 12, 2021	64.43	65.00	64.43	65.00	304	+0.25(+0.39%)
Aug 11, 2021	64.70	64.75	64.05	64.75	563	+0.05(+0.08%)
Aug 10, 2021	64.71	64.71	64.70	64.70	300	-0.35(-0.54%)
Aug 09, 2021	64.99	65.05	64.99	65.05	241	+0.55(+0.85%)
Aug 06, 2021	64.73	65.30	64.50	64.50	2,003	-0.28(-0.43%)
Aug 05, 2021	64.83	64.83	64.78	64.78	1,260	-0.71(-1.08%)
Aug 04, 2021	65.45	65.49	65.45	65.49	577	+0.93(+1.44%)
Aug 03, 2021	65.44	65.44	64.56	64.56	1,522	-0.09(-0.14%)
Jul 30, 2021		64.65	64.65	64.65	0	+0.25(+0.39%)
Jul 29, 2021	64.50	64.50	64.40	64.40	442	-0.30(-0.46%)
Jul 28, 2021	64.70	64.70	64.70	64.70	515	-0.70(-1.07%)
Jul 27, 2021	64.80	65.40	64.70	65.40	432	+0.00(+0.00%)
Jul 26, 2021	64.51	65.40	64.51	65.40	987	+0.24(+0.37%)
Jul 23, 2021	65.00	65.18	65.00	65.16	347	+0.16(+0.25%)
Jul 22, 2021	65.10	65.10	64.35	65.00	3,584	-0.15(-0.23%)
Jul 21, 2021	67.13	67.13	65.15	65.15	4,535	-2.10(-3.12%)
Jul 20, 2021	67.39	68.00	67.00	67.25	2,339	-0.03(-0.04%)
Jul 19, 2021	68.00	68.00	67.28	67.28	551	-1.46(-2.12%)
Jul 16, 2021	67.12	68.74	67.12	68.74	2,407	+1.91(+2.86%)
Jul 15, 2021	67.52	67.52	66.83	66.83	598	-0.47(-0.70%)
Jul 14, 2021	68.00	68.00	67.30	67.30	775	-0.60(-0.88%)
Jul 13, 2021	67.10	68.00	67.10	67.90	618	+0.00(+0.00%)
Jul 12, 2021	67.83	67.90	67.30	67.90	907	+0.71(+1.06%)
Jul 09, 2021	67.80	67.80	67.19	67.19	239	+0.21(+0.31%)
Jul 08, 2021	67.50	67.50	66.98	66.98	707	-0.07(-0.10%)
Jul 07, 2021	67.75	67.75	67.05	67.05	585	+0.44(+0.66%)
Jul 06, 2021	66.61	66.61	66.61	66.61	199	-0.68(-1.01%)
Jul 02, 2021		67.29	67.29	67.29	19	+0.58(+0.87%)
Jun 30, 2021		66.71	66.71	66.71	0	+0.31(+0.47%)
Jun 29, 2021	66.25	66.80	65.40	66.40	899	+2.15(+3.35%)
Jun 28, 2021	66.36	66.36	64.25	64.25	683	-1.75(-2.65%)
Jun 25, 2021	64.27	66.00	64.27	66.00	372	+0.99(+1.52%)
Jun 23, 2021		65.01	65.01	65.01	14	-0.34(-0.52%)
Jun 22, 2021	65.35	65.35	65.35	65.35	224	-0.28(-0.43%)
Jun 21, 2021	65.23	65.63	65.23	65.63	257	+0.00(+0.00%)
Jun 18, 2021	64.41	65.63	64.41	65.63	1,424	+0.64(+0.98%)
Jun 17, 2021	64.99	64.99	64.82	64.99	1,530	+1.69(+2.67%)
Jun 16, 2021	64.67	64.67	63.30	63.30	1,008	-0.70(-1.09%)
Jun 15, 2021	63.77	64.00	63.77	64.00	2,026	+0.96(+1.52%)
Jun 14, 2021	62.91	63.50	62.91	63.04	1,830	-0.54(-0.85%)
Jun 11, 2021	62.99	63.58	62.99	63.58	457	+0.12(+0.19%)
Jun 10, 2021	64.40	64.40	63.10	63.46	1,738	-0.12(-0.19%)
Jun 09, 2021	63.58	63.58	63.58	63.58	364	-0.50(-0.78%)
Jun 08, 2021	65.00	65.00	64.08	64.08	1,637	-0.64(-0.99%)
Jun 07, 2021	64.20	65.00	64.18	64.72	3,667	+0.77(+1.20%)
Jun 04, 2021	63.10	64.01	63.10	63.95	8,294	+0.47(+0.74%)
Jun 03, 2021	62.75	63.48	62.68	63.48	770	+0.17(+0.27%)
Jun 02, 2021	63.16	63.50	62.75	63.31	1,919	+0.22(+0.35%)
Jun 01, 2021	63.85	63.85	63.05	63.09	1,011	-0.36(-0.57%)
May 31, 2021	63.80	63.82	63.01	63.45	2,743	-0.40(-0.63%)
May 28, 2021	63.23	63.99	63.23	63.85	1,556	+0.25(+0.39%)
May 27, 2021	63.03	63.60	63.00	63.60	2,341	+0.67(+1.06%)
May 26, 2021	63.00	63.50	62.90	62.93	2,873	-0.55(-0.87%)
May 25, 2021	63.56	63.56	63.48	63.48	489	+1.02(+1.63%)
May 21, 2021		62.46	62.46	62.46	0	-0.64(-1.01%)
May 20, 2021	62.17	63.36	62.17	63.10	831	-0.26(-0.41%)
May 19, 2021	62.71	63.36	61.90	63.36	1,946	+0.66(+1.05%)
May 18, 2021	63.31	63.31	62.36	62.70	623	-0.85(-1.34%)
May 17, 2021	63.40	63.55	63.30	63.55	663	+1.00(+1.60%)
May 14, 2021	62.55	63.27	61.60	62.55	12,713	+0.25(+0.40%)
May 13, 2021	62.23	63.27	62.23	62.30	1,423	+0.01(+0.02%)
May 12, 2021	62.29	62.29	62.29	62.29	788	-0.21(-0.34%)
May 11, 2021	63.50	63.50	62.23	62.50	2,157	-1.00(-1.57%)
May 10, 2021	62.88	64.00	62.85	63.50	2,684	+0.92(+1.47%)
May 07, 2021	61.75	62.58	61.53	62.58	8,094	+0.98(+1.59%)
May 06, 2021	62.41	62.41	61.60	61.60	602	-1.07(-1.71%)
May 05, 2021	61.88	62.67	61.86	62.67	607	+0.89(+1.44%)
May 04, 2021	62.65	62.65	61.75	61.78	1,689	-0.97(-1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Rogers Communications Inc (TSX: RCI-A )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Rogers Communications Inc (TSX: RCI-A )

Historical Prices

Sections

Services

Contact Information